NMT
Nuveen Massachusetts Quality Municipal Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:13:23 AM EDT
10.20USD-0.971%(-0.10)16,029
10.23Bid10.29Ask0.06SpreadNMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.28 | 10.28 | 10.20 | 10.20 | -0.971% | 16,029 | 0.000% |
| 2026-10-02 | 10.58 | 10.58 | 10.02 | 10.30 | -1.811% | 109,367 | -0.971% |
| 2026-10-01 | 10.50 | 10.68 | 10.39 | 10.49 | +0.962% | 34,105 | -2.765% |
| 2026-09-30 | 10.22 | 10.57 | 10.22 | 10.39 | +1.267% | 31,329 | -1.829% |
| 2026-09-29 | 10.30 | 10.42 | 10.20 | 10.26 | +0.293% | 45,611 | -0.585% |
| 2026-09-28 | 10.45 | 10.45 | 10.02 | 10.23 | -1.350% | 62,706 | -0.293% |
| 2026-09-25 | 10.50 | 10.74 | 10.30 | 10.37 | -5.813% | 239,659 | -1.639% |
| 2026-09-24 | 11.00 | 11.03 | 10.91 | 11.01 | 0.000% | 35,648 | -7.357% |
| 2026-09-23 | 11.08 | 11.35 | 10.92 | 11.01 | -1.565% | 43,766 | -7.357% |
| 2026-09-22 | 11.27 | 11.27 | 11.10 | 11.19 | +0.585% | 10,986 | -8.806% |
| 2026-09-21 | 11.23 | 11.38 | 11.12 | 11.12 | -0.448% | 32,207 | -8.273% |
| 2026-09-18 | 11.08 | 11.40 | 11.08 | 11.17 | +0.812% | 35,481 | -8.684% |
| 2026-09-17 | 11.14 | 11.14 | 10.97 | 11.08 | -0.539% | 21,203 | -7.942% |
| 2026-09-16 | 11.15 | 11.20 | 10.92 | 11.14 | -0.101% | 68,135 | -8.438% |
| 2026-09-15 | 11.19 | 11.35 | 11.12 | 11.15 | -0.789% | 20,077 | -8.531% |
| 2026-09-14 | 11.53 | 11.53 | 11.14 | 11.24 | -2.515% | 66,543 | -9.253% |
| 2026-09-11 | 11.58 | 11.70 | 11.50 | 11.53 | -1.030% | 39,923 | -11.535% |
| 2026-09-10 | 12.02 | 12.13 | 11.51 | 11.65 | -4.430% | 51,044 | -12.446% |
| 2026-09-09 | 12.12 | 12.28 | 12.10 | 12.19 | +0.578% | 53,098 | -16.325% |
| 2026-09-08 | 12.27 | 12.30 | 12.05 | 12.12 | -2.100% | 31,627 | -15.842% |
| 2026-09-04 | 12.35 | 12.38 | 12.30 | 12.38 | +0.284% | 6,542 | -17.609% |
| 2026-09-03 | 12.16 | 12.41 | 12.16 | 12.35 | +0.284% | 38,123 | -17.375% |
| 2026-09-02 | 12.23 | 12.40 | 12.05 | 12.31 | +0.081% | 26,707 | -17.141% |
| 2026-09-01 | 12.63 | 12.63 | 12.26 | 12.30 | -2.303% | 40,559 | -17.073% |
| 2026-08-31 | 12.66 | 12.66 | 12.42 | 12.59 | +0.239% | 6,866 | -18.983% |
| 2026-08-28 | 12.66 | 12.69 | 12.49 | 12.56 | -0.238% | 11,896 | -18.790% |
| 2026-08-27 | 12.59 | 12.63 | 12.47 | 12.59 | +0.319% | 12,779 | -18.983% |
| 2026-08-26 | 12.61 | 12.61 | 12.50 | 12.55 | -1.414% | 22,433 | -18.725% |
| 2026-08-25 | 12.58 | 12.73 | 12.45 | 12.73 | +1.922% | 9,809 | -19.874% |
| 2026-08-24 | 12.49 | 12.58 | 12.48 | 12.49 | +0.040% | 5,905 | -18.335% |
| 2026-08-21 | 12.49 | 12.57 | 12.48 | 12.48 | +0.120% | 6,120 | -18.302% |
| 2026-08-20 | 12.47 | 12.49 | 12.45 | 12.47 | 0.000% | 15,811 | -18.204% |
| 2026-08-19 | 12.43 | 12.50 | 12.43 | 12.47 | +0.483% | 18,561 | -18.204% |
| 2026-08-18 | 12.52 | 12.52 | 12.41 | 12.41 | -0.918% | 18,238 | -17.808% |
| 2026-08-17 | 12.60 | 12.63 | 12.53 | 12.53 | -0.988% | 2,312 | -18.563% |
| 2026-08-14 | 12.60 | 12.71 | 12.60 | 12.65 | 0.000% | 7,613 | -19.368% |
| 2026-08-13 | 12.67 | 12.72 | 12.65 | 12.65 | -0.118% | 8,372 | -19.368% |
| 2026-08-12 | 12.65 | 12.68 | 12.65 | 12.66 | -0.039% | 12,035 | -19.463% |
| 2026-08-11 | 12.62 | 12.68 | 12.56 | 12.67 | +0.635% | 15,852 | -19.495% |
| 2026-08-10 | 12.54 | 12.62 | 12.54 | 12.59 | -0.159% | 11,310 | -18.983% |
| 2026-08-07 | 12.64 | 12.73 | 12.61 | 12.61 | +0.318% | 6,680 | -19.112% |
| 2026-08-06 | 12.64 | 12.64 | 12.54 | 12.57 | 0.000% | 7,440 | -18.854% |
| 2026-08-05 | 12.63 | 12.76 | 12.44 | 12.57 | -0.632% | 20,450 | -18.854% |
| 2026-08-04 | 12.62 | 12.75 | 12.62 | 12.65 | +0.877% | 11,074 | -19.368% |
| 2026-08-03 | 12.57 | 12.64 | 12.51 | 12.54 | -0.948% | 16,478 | -18.660% |
| 2026-07-31 | 12.59 | 12.68 | 12.42 | 12.66 | +0.636% | 17,368 | -19.431% |
| 2026-07-30 | 12.48 | 12.70 | 12.48 | 12.58 | +1.370% | 7,844 | -18.919% |
| 2026-07-29 | 12.82 | 12.90 | 12.36 | 12.41 | -2.590% | 10,664 | -17.808% |
| 2026-07-28 | 12.73 | 12.74 | 12.72 | 12.74 | -0.157% | 5,306 | -19.937% |
| 2026-07-27 | 12.78 | 12.84 | 12.65 | 12.76 | +0.157% | 23,820 | -20.063% |
| 2026-07-24 | 12.73 | 12.78 | 12.71 | 12.74 | -0.313% | 2,803 | -19.937% |
| 2026-07-23 | 12.77 | 12.78 | 12.71 | 12.78 | +0.393% | 19,214 | -20.188% |
| 2026-07-22 | 12.75 | 12.75 | 12.66 | 12.73 | +0.157% | 36,859 | -19.874% |
| 2026-07-21 | 12.78 | 12.78 | 12.65 | 12.71 | -0.235% | 55,119 | -19.748% |
| 2026-07-20 | 12.64 | 12.78 | 12.53 | 12.74 | +1.474% | 127,719 | -19.937% |
| 2026-07-17 | 12.60 | 12.66 | 12.49 | 12.55 | -0.554% | 22,281 | -18.757% |
| 2026-07-16 | 12.64 | 12.72 | 12.63 | 12.63 | +0.040% | 3,120 | -19.208% |
| 2026-07-15 | 12.68 | 12.68 | 12.60 | 12.62 | -0.786% | 5,709 | -19.176% |
| 2026-07-14 | 12.75 | 12.75 | 12.68 | 12.72 | -0.469% | 22,198 | -19.811% |
| 2026-07-13 | 12.78 | 12.78 | 12.65 | 12.78 | -0.156% | 19,080 | -20.188% |
| 2026-07-10 | 12.80 | 12.80 | 12.56 | 12.80 | +0.787% | 33,531 | -20.313% |
| 2026-07-09 | 12.71 | 12.82 | 12.61 | 12.70 | 0.000% | 28,574 | -19.685% |
| 2026-07-08 | 12.80 | 12.80 | 12.60 | 12.70 | -1.321% | 17,552 | -19.685% |
| 2026-07-07 | 12.90 | 12.90 | 12.75 | 12.87 | -0.233% | 11,566 | -20.746% |
| 2026-07-06 | 12.94 | 12.94 | 12.78 | 12.90 | -0.309% | 11,229 | -20.930% |
| 2026-07-02 | 12.82 | 12.94 | 12.72 | 12.94 | +0.936% | 12,608 | -21.175% |
| 2026-07-01 | 12.94 | 12.94 | 12.71 | 12.82 | -1.309% | 23,438 | -20.437% |
| 2026-06-30 | 12.64 | 12.99 | 12.57 | 12.99 | +3.054% | 24,060 | -21.478% |
| 2026-06-29 | 12.62 | 12.62 | 12.56 | 12.61 | -0.040% | 19,489 | -19.080% |
| 2026-06-26 | 12.70 | 12.70 | 12.55 | 12.61 | -0.709% | 19,226 | -19.112% |
| 2026-06-25 | 12.70 | 12.70 | 12.65 | 12.70 | +0.356% | 20,658 | -19.685% |
| 2026-06-24 | 12.67 | 12.67 | 12.54 | 12.65 | -0.589% | 3,897 | -19.399% |
| 2026-06-23 | 12.80 | 12.80 | 12.66 | 12.73 | -0.313% | 19,880 | -19.874% |
| 2026-06-22 | 12.95 | 12.95 | 12.77 | 12.77 | -1.542% | 9,853 | -20.125% |
| 2026-06-18 | 12.83 | 13.05 | 12.83 | 12.97 | +0.154% | 18,324 | -21.357% |
| 2026-06-17 | 12.82 | 12.96 | 12.82 | 12.95 | -0.039% | 11,992 | -21.236% |
| 2026-06-16 | 12.95 | 12.96 | 12.85 | 12.96 | +0.856% | 3,634 | -21.266% |
| 2026-06-15 | 12.98 | 13.10 | 12.85 | 12.85 | -1.040% | 13,768 | -20.592% |
| 2026-06-12 | 12.93 | 13.00 | 12.87 | 12.98 | +0.855% | 51,164 | -21.418% |
| 2026-06-11 | 13.05 | 13.13 | 12.87 | 12.87 | -0.426% | 15,604 | -20.746% |
| 2026-06-10 | 13.03 | 13.04 | 12.90 | 12.93 | -0.577% | 3,968 | -21.083% |
| 2026-06-09 | 13.10 | 13.23 | 12.85 | 13.00 | 0.000% | 18,754 | -21.538% |
| 2026-06-08 | 13.01 | 13.02 | 12.91 | 13.00 | -0.154% | 17,584 | -21.538% |
| 2026-06-05 | 13.03 | 13.03 | 12.84 | 13.02 | +0.192% | 5,410 | -21.659% |
| 2026-06-04 | 13.01 | 13.01 | 12.81 | 12.99 | +1.050% | 11,049 | -21.508% |
| 2026-06-03 | 12.86 | 13.00 | 12.74 | 12.86 | -0.464% | 21,669 | -20.684% |
| 2026-06-02 | 12.90 | 12.94 | 12.74 | 12.92 | +0.977% | 14,989 | -21.053% |
| 2026-06-01 | 12.90 | 12.90 | 12.65 | 12.79 | +0.274% | 31,419 | -20.281% |
| 2026-05-29 | 12.74 | 12.80 | 12.70 | 12.76 | +0.236% | 9,539 | -20.063% |
| 2026-05-28 | 12.69 | 12.79 | 12.61 | 12.73 | +0.394% | 12,379 | -19.874% |
| 2026-05-27 | 12.61 | 12.68 | 12.61 | 12.68 | +0.714% | 10,639 | -19.558% |
| 2026-05-26 | 12.72 | 12.72 | 12.45 | 12.59 | -0.474% | 34,021 | -18.984% |
| 2026-05-22 | 12.70 | 12.70 | 12.57 | 12.65 | -0.040% | 13,250 | -19.368% |
| 2026-05-21 | 12.64 | 12.80 | 12.59 | 12.65 | -0.118% | 7,174 | -19.399% |
| 2026-05-20 | 12.52 | 12.96 | 12.52 | 12.67 | +1.279% | 13,886 | -19.495% |
| 2026-05-19 | 12.89 | 13.07 | 12.45 | 12.51 | -2.646% | 49,993 | -18.465% |
| 2026-05-18 | 12.87 | 13.12 | 12.77 | 12.85 | -0.388% | 22,987 | -20.623% |
| 2026-05-15 | 13.22 | 13.22 | 12.87 | 12.90 | -3.371% | 26,526 | -20.930% |
| 2026-05-14 | 13.33 | 13.51 | 13.33 | 13.35 | +0.527% | 34,732 | -23.596% |
| 2026-05-13 | 13.10 | 13.39 | 13.10 | 13.28 | +1.529% | 14,624 | -23.193% |
| 2026-05-12 | 13.15 | 13.20 | 12.96 | 13.08 | -0.532% | 14,024 | -22.018% |
| 2026-05-11 | 13.05 | 13.25 | 13.05 | 13.15 | +0.689% | 15,021 | -22.433% |
| 2026-05-08 | 13.13 | 13.13 | 12.85 | 13.06 | 0.000% | 42,050 | -21.899% |
| 2026-05-07 | 13.01 | 13.14 | 13.00 | 13.06 | +0.694% | 13,376 | -21.899% |
| 2026-05-06 | 12.96 | 13.07 | 12.93 | 12.97 | +0.465% | 23,348 | -21.357% |
| 2026-05-05 | 13.02 | 13.07 | 12.67 | 12.91 | -0.845% | 43,332 | -20.991% |
| 2026-05-04 | 12.76 | 13.70 | 12.49 | 13.02 | +2.118% | 78,101 | -21.659% |
| 2026-05-01 | 12.76 | 12.76 | 12.50 | 12.75 | +0.791% | 36,822 | -20.000% |
| 2026-04-30 | 12.71 | 12.71 | 12.48 | 12.65 | +0.158% | 31,930 | -19.368% |
| 2026-04-29 | 12.59 | 12.82 | 12.40 | 12.63 | +0.318% | 31,365 | -19.240% |
| 2026-04-28 | 12.41 | 12.59 | 12.41 | 12.59 | +0.217% | 8,780 | -18.983% |
| 2026-04-27 | 12.55 | 12.56 | 12.38 | 12.56 | +0.502% | 4,297 | -18.808% |
| 2026-04-24 | 12.47 | 12.60 | 12.44 | 12.50 | -0.398% | 10,082 | -18.400% |
| 2026-04-23 | 12.53 | 12.58 | 12.35 | 12.55 | +0.400% | 15,067 | -18.725% |
| 2026-04-22 | 12.48 | 12.58 | 12.43 | 12.50 | +0.563% | 14,924 | -18.400% |
| 2026-04-21 | 12.48 | 12.57 | 12.38 | 12.43 | +0.404% | 14,663 | -17.940% |
| 2026-04-20 | 12.65 | 12.65 | 12.31 | 12.38 | -0.562% | 17,285 | -17.609% |
| 2026-04-17 | 12.58 | 12.58 | 12.35 | 12.45 | -0.955% | 14,166 | -18.072% |
| 2026-04-16 | 12.58 | 12.58 | 12.47 | 12.57 | +0.641% | 20,572 | -18.854% |
| 2026-04-15 | 12.65 | 12.65 | 12.35 | 12.49 | -2.116% | 19,307 | -18.335% |
| 2026-04-14 | 12.58 | 13.13 | 12.49 | 12.76 | +1.350% | 30,627 | -20.063% |
| 2026-04-13 | 12.59 | 12.60 | 12.26 | 12.59 | +0.399% | 14,631 | -18.983% |
| 2026-04-10 | 12.39 | 12.74 | 12.36 | 12.54 | +1.211% | 17,363 | -18.660% |
| 2026-04-09 | 12.29 | 12.46 | 12.25 | 12.39 | +1.019% | 7,656 | -17.676% |
| 2026-04-08 | 12.31 | 12.34 | 12.16 | 12.27 | +0.286% | 21,820 | -16.837% |
| 2026-04-07 | 12.27 | 12.35 | 12.08 | 12.23 | +0.246% | 18,623 | -16.599% |
| 2026-04-06 | 12.20 | 12.45 | 12.15 | 12.20 | +0.164% | 22,435 | -16.393% |
| 2026-04-02 | 12.30 | 12.30 | 12.12 | 12.18 | -1.056% | 8,758 | -16.256% |
| 2026-04-01 | 12.45 | 12.72 | 12.16 | 12.31 | 0.000% | 34,511 | -17.141% |
| 2026-03-31 | 12.10 | 12.38 | 12.04 | 12.31 | +1.988% | 38,876 | -17.141% |
| 2026-03-30 | 12.08 | 12.16 | 12.00 | 12.07 | +1.004% | 14,916 | -15.493% |
| 2026-03-27 | 11.90 | 12.13 | 11.81 | 11.95 | +0.336% | 25,590 | -14.644% |
| 2026-03-26 | 12.00 | 12.09 | 11.90 | 11.91 | -0.998% | 10,303 | -14.358% |
| 2026-03-25 | 11.91 | 12.20 | 11.91 | 12.03 | +0.923% | 32,766 | -15.212% |
| 2026-03-24 | 12.03 | 12.03 | 11.90 | 11.92 | -0.914% | 43,779 | -14.430% |
| 2026-03-23 | 12.02 | 12.03 | 11.90 | 12.03 | +0.669% | 4,979 | -15.212% |
| 2026-03-20 | 12.08 | 12.10 | 11.91 | 11.95 | -1.484% | 20,132 | -14.644% |
| 2026-03-19 | 12.08 | 12.13 | 11.98 | 12.13 | +0.265% | 29,266 | -15.911% |
| 2026-03-18 | 12.11 | 12.14 | 12.09 | 12.10 | -0.070% | 13,261 | -15.689% |
| 2026-03-17 | 12.15 | 12.15 | 12.10 | 12.11 | +0.469% | 20,639 | -15.748% |
| 2026-03-16 | 12.12 | 12.12 | 11.98 | 12.05 | +0.626% | 8,940 | -15.353% |
| 2026-03-13 | 11.99 | 12.00 | 11.95 | 11.97 | -1.033% | 17,797 | -14.823% |
| 2026-03-12 | 12.01 | 12.10 | 11.97 | 12.10 | +0.917% | 12,161 | -15.702% |
| 2026-03-11 | 11.95 | 12.00 | 11.95 | 11.99 | 0.000% | 38,037 | -14.929% |
| 2026-03-10 | 11.94 | 11.99 | 11.88 | 11.99 | +0.335% | 14,616 | -14.929% |
| 2026-03-09 | 11.87 | 12.07 | 11.86 | 11.95 | +0.674% | 25,849 | -14.644% |
| 2026-03-06 | 11.84 | 11.87 | 11.83 | 11.87 | +0.084% | 12,994 | -14.069% |
| 2026-03-05 | 11.88 | 11.88 | 11.86 | 11.86 | -0.252% | 2,487 | -13.997% |
| 2026-03-04 | 11.84 | 11.89 | 11.84 | 11.89 | 0.000% | 7,844 | -14.214% |
| 2026-03-03 | 11.80 | 11.90 | 11.78 | 11.89 | +0.253% | 33,318 | -14.214% |
| 2026-03-02 | 11.85 | 11.86 | 11.79 | 11.86 | +0.169% | 16,879 | -13.997% |
| 2026-02-27 | 11.80 | 11.84 | 11.77 | 11.84 | +0.595% | 15,478 | -13.851% |
| 2026-02-26 | 11.75 | 11.78 | 11.75 | 11.77 | -0.339% | 6,080 | -13.339% |
| 2026-02-25 | 11.77 | 11.81 | 11.71 | 11.81 | -0.169% | 7,017 | -13.633% |
| 2026-02-24 | 11.80 | 11.84 | 11.70 | 11.83 | +0.339% | 20,154 | -13.779% |
| 2026-02-23 | 11.85 | 11.88 | 11.75 | 11.79 | -0.085% | 17,927 | -13.486% |
| 2026-02-20 | 11.80 | 11.81 | 11.76 | 11.80 | +0.255% | 11,796 | -13.559% |
| 2026-02-19 | 11.79 | 11.80 | 11.71 | 11.77 | -0.170% | 12,704 | -13.339% |
| 2026-02-18 | 11.78 | 11.85 | 11.78 | 11.79 | -0.254% | 15,643 | -13.486% |
| 2026-02-17 | 11.85 | 11.85 | 11.68 | 11.82 | +0.085% | 17,144 | -13.706% |
| 2026-02-13 | 11.85 | 11.85 | 11.65 | 11.81 | +0.085% | 19,598 | -13.633% |
| 2026-02-12 | 11.81 | 11.83 | 11.70 | 11.80 | 0.000% | 17,919 | -13.559% |
| 2026-02-11 | 11.80 | 11.81 | 11.69 | 11.80 | -0.085% | 24,385 | -13.559% |
| 2026-02-10 | 11.69 | 11.83 | 11.69 | 11.81 | +0.682% | 29,638 | -13.633% |
| 2026-02-09 | 11.74 | 11.78 | 11.63 | 11.73 | -0.085% | 96,052 | -13.043% |
| 2026-02-06 | 11.74 | 11.76 | 11.70 | 11.74 | -0.085% | 23,103 | -13.118% |
| 2026-02-05 | 11.78 | 11.78 | 11.68 | 11.75 | -0.255% | 48,058 | -13.191% |
| 2026-02-04 | 11.68 | 11.84 | 11.63 | 11.78 | +0.341% | 34,622 | -13.413% |
| 2026-02-03 | 11.71 | 11.77 | 11.71 | 11.74 | +0.385% | 26,360 | -13.118% |
| 2026-02-02 | 11.75 | 11.75 | 11.60 | 11.70 | +0.214% | 16,211 | -12.783% |
| 2026-01-30 | 11.73 | 11.73 | 11.63 | 11.67 | -0.512% | 15,353 | -12.596% |
| 2026-01-29 | 11.67 | 11.73 | 11.65 | 11.73 | +0.085% | 27,962 | -13.043% |
| 2026-01-28 | 11.67 | 11.72 | 11.64 | 11.72 | +0.601% | 19,664 | -12.969% |
| 2026-01-27 | 11.71 | 11.71 | 11.61 | 11.65 | -0.512% | 23,403 | -12.446% |
| 2026-01-26 | 11.65 | 11.72 | 11.50 | 11.71 | +1.473% | 63,684 | -12.895% |
| 2026-01-23 | 11.50 | 11.57 | 11.45 | 11.54 | +0.523% | 32,637 | -11.612% |
| 2026-01-22 | 11.47 | 11.54 | 11.43 | 11.48 | +0.262% | 14,899 | -11.150% |
| 2026-01-21 | 11.49 | 11.50 | 11.39 | 11.45 | -0.087% | 18,524 | -10.917% |
| 2026-01-20 | 11.56 | 11.58 | 11.44 | 11.46 | -0.779% | 9,896 | -10.995% |
| 2026-01-16 | 11.60 | 11.60 | 11.50 | 11.55 | -0.345% | 30,962 | -11.688% |
| 2026-01-15 | 11.54 | 11.59 | 11.45 | 11.59 | +0.520% | 9,671 | -11.993% |
| 2026-01-14 | 11.48 | 11.55 | 11.48 | 11.53 | 0.000% | 19,659 | -11.535% |
| 2026-01-13 | 11.50 | 11.55 | 11.48 | 11.53 | +0.436% | 38,642 | -11.535% |
| 2026-01-12 | 11.58 | 11.58 | 11.47 | 11.48 | -0.434% | 37,946 | -11.150% |
| 2026-01-09 | 11.43 | 11.59 | 11.43 | 11.53 | +0.963% | 46,476 | -11.535% |
| 2026-01-08 | 11.40 | 11.45 | 11.38 | 11.42 | -0.175% | 5,544 | -10.683% |
| 2026-01-07 | 11.40 | 11.45 | 11.40 | 11.44 | +0.439% | 11,470 | -10.839% |
| 2026-01-06 | 11.35 | 11.43 | 11.35 | 11.39 | -0.088% | 21,098 | -10.448% |
| 2026-01-05 | 11.33 | 11.42 | 11.33 | 11.40 | +0.796% | 48,798 | -10.526% |
| 2026-01-02 | 11.40 | 11.40 | 11.29 | 11.31 | -0.177% | 12,996 | -9.814% |
| 2025-12-31 | 11.37 | 11.46 | 11.26 | 11.33 | -0.088% | 22,012 | -9.974% |
| 2025-12-30 | 11.31 | 11.35 | 11.25 | 11.34 | +0.265% | 30,713 | -10.053% |
| 2025-12-29 | 11.29 | 11.33 | 11.23 | 11.31 | +0.266% | 69,702 | -9.814% |
| 2025-12-26 | 11.30 | 11.34 | 11.25 | 11.28 | -0.441% | 23,283 | -9.574% |
| 2025-12-24 | 11.38 | 11.38 | 11.22 | 11.33 | -0.264% | 19,192 | -9.974% |
| 2025-12-23 | 11.39 | 11.40 | 11.32 | 11.36 | -0.402% | 19,640 | -10.211% |
| 2025-12-22 | 11.52 | 11.53 | 11.11 | 11.41 | -1.248% | 164,752 | -10.572% |
| 2025-12-19 | 11.52 | 11.55 | 11.48 | 11.55 | +0.497% | 31,890 | -11.688% |
| 2025-12-18 | 11.53 | 11.60 | 11.45 | 11.49 | -0.923% | 18,812 | -11.250% |
| 2025-12-17 | 11.54 | 11.60 | 11.52 | 11.60 | +0.173% | 25,816 | -12.069% |
| 2025-12-16 | 11.58 | 11.60 | 11.51 | 11.58 | +0.043% | 24,951 | -11.917% |
| 2025-12-15 | 11.65 | 11.65 | 11.52 | 11.57 | -0.043% | 25,219 | -11.879% |
| 2025-12-12 | 11.56 | 11.61 | 11.53 | 11.58 | -0.172% | 20,246 | -11.917% |
| 2025-12-11 | 11.65 | 11.65 | 11.55 | 11.60 | +0.433% | 21,596 | -12.069% |
| 2025-12-10 | 11.65 | 11.65 | 11.55 | 11.55 | -0.431% | 7,124 | -11.688% |
| 2025-12-09 | 11.60 | 11.61 | 11.56 | 11.60 | +0.173% | 24,607 | -12.069% |
| 2025-12-08 | 11.55 | 11.60 | 11.55 | 11.58 | 0.000% | 52,768 | -11.917% |
| 2025-12-05 | 11.57 | 11.60 | 11.55 | 11.58 | +0.173% | 26,311 | -11.917% |
| 2025-12-04 | 11.56 | 11.58 | 11.51 | 11.56 | 0.000% | 11,967 | -11.765% |
| 2025-12-03 | 11.49 | 11.56 | 11.48 | 11.56 | +0.627% | 28,349 | -11.765% |
| 2025-12-02 | 11.52 | 11.52 | 11.46 | 11.49 | -0.010% | 11,323 | -11.212% |
| 2025-12-01 | 11.55 | 11.55 | 11.46 | 11.49 | -0.268% | 27,739 | -11.220% |
| 2025-11-28 | 11.58 | 11.58 | 11.52 | 11.52 | +0.348% | 5,057 | -11.458% |
| 2025-11-26 | 11.51 | 11.53 | 11.47 | 11.48 | -0.087% | 17,663 | -11.150% |
| 2025-11-25 | 11.52 | 11.55 | 11.47 | 11.49 | 0.000% | 10,895 | -11.227% |
| 2025-11-24 | 11.46 | 11.57 | 11.45 | 11.49 | +0.525% | 7,496 | -11.227% |
| 2025-11-21 | 11.48 | 11.53 | 11.43 | 11.43 | -0.565% | 29,512 | -10.761% |
| 2025-11-20 | 11.53 | 11.58 | 11.49 | 11.49 | -0.152% | 9,970 | -11.266% |
| 2025-11-19 | 11.54 | 11.55 | 11.47 | 11.51 | +0.371% | 16,801 | -11.401% |
| 2025-11-18 | 11.51 | 11.51 | 11.47 | 11.47 | -0.391% | 8,837 | -11.072% |
| 2025-11-17 | 11.54 | 11.54 | 11.50 | 11.52 | +0.473% | 5,642 | -11.420% |
| 2025-11-14 | 11.51 | 11.60 | 11.42 | 11.46 | -0.514% | 12,076 | -11.001% |
| 2025-11-13 | 11.57 | 11.57 | 11.51 | 11.52 | -0.260% | 10,342 | -11.458% |
| 2025-11-12 | 11.60 | 11.61 | 11.54 | 11.55 | +0.043% | 19,318 | -11.688% |
| 2025-11-11 | 11.61 | 11.61 | 11.52 | 11.54 | +0.130% | 24,243 | -11.650% |
| 2025-11-10 | 11.55 | 11.55 | 11.50 | 11.53 | +0.436% | 4,118 | -11.535% |
| 2025-11-07 | 11.46 | 11.51 | 11.46 | 11.48 | +0.175% | 3,188 | -11.150% |
| 2025-11-06 | 11.50 | 11.61 | 11.44 | 11.46 | 0.000% | 20,945 | -10.995% |
| 2025-11-05 | 11.55 | 11.55 | 11.45 | 11.46 | -0.087% | 7,809 | -10.995% |
| 2025-11-04 | 11.61 | 11.61 | 11.42 | 11.47 | -0.779% | 91,888 | -11.072% |
| 2025-11-03 | 11.61 | 11.61 | 11.53 | 11.56 | -0.345% | 24,354 | -11.765% |
| 2025-10-31 | 11.55 | 11.60 | 11.52 | 11.60 | +0.870% | 18,820 | -12.069% |
| 2025-10-30 | 11.50 | 11.54 | 11.49 | 11.50 | -0.260% | 21,792 | -11.304% |
| 2025-10-29 | 11.55 | 11.55 | 11.48 | 11.53 | -0.173% | 20,467 | -11.535% |
| 2025-10-28 | 11.61 | 11.61 | 11.53 | 11.55 | -0.345% | 10,283 | -11.688% |
| 2025-10-27 | 11.61 | 11.61 | 11.50 | 11.59 | -0.086% | 19,490 | -11.993% |
| 2025-10-24 | 11.61 | 11.61 | 11.56 | 11.60 | 0.000% | 5,085 | -12.069% |
| 2025-10-23 | 11.61 | 11.61 | 11.54 | 11.60 | 0.000% | 7,749 | -12.069% |
| 2025-10-22 | 11.52 | 11.61 | 11.52 | 11.60 | +0.476% | 23,281 | -12.069% |
| 2025-10-21 | 11.53 | 11.55 | 11.51 | 11.54 | +0.130% | 10,433 | -11.650% |
| 2025-10-20 | 11.55 | 11.55 | 11.50 | 11.53 | -0.087% | 15,911 | -11.535% |
| 2025-10-17 | 11.50 | 11.60 | 11.50 | 11.54 | +0.087% | 13,748 | -11.612% |
| 2025-10-16 | 11.55 | 11.55 | 11.49 | 11.53 | 0.000% | 23,553 | -11.535% |
| 2025-10-15 | 11.54 | 11.57 | 11.53 | 11.53 | -0.260% | 34,127 | -11.535% |
| 2025-10-14 | 11.61 | 11.61 | 11.55 | 11.56 | -0.172% | 4,736 | -11.765% |
| 2025-10-13 | 11.61 | 11.61 | 11.55 | 11.58 | +0.260% | 12,257 | -11.917% |
| 2025-10-10 | 11.60 | 11.61 | 11.55 | 11.55 | -0.087% | 5,360 | -11.688% |
| 2025-10-09 | 11.60 | 11.60 | 11.56 | 11.56 | -0.216% | 4,357 | -11.765% |
| 2025-10-08 | 11.61 | 11.61 | 11.55 | 11.59 | +0.130% | 12,271 | -11.955% |
| 2025-10-07 | 11.61 | 11.66 | 11.52 | 11.57 | -0.601% | 18,800 | -11.841% |
| 2025-10-06 | 11.64 | 11.67 | 11.55 | 11.64 | +0.954% | 12,474 | -12.371% |
| 2025-10-03 | 11.57 | 11.60 | 11.51 | 11.53 | -0.346% | 22,909 | -11.535% |
| 2025-10-02 | 11.63 | 11.68 | 11.57 | 11.57 | -0.345% | 12,293 | -11.841% |
| 2025-10-01 | 11.72 | 11.72 | 11.58 | 11.61 | -0.343% | 32,209 | -12.145% |
| 2025-09-30 | 11.64 | 11.65 | 11.62 | 11.65 | +0.215% | 11,221 | -12.446% |
| 2025-09-29 | 11.69 | 11.69 | 11.59 | 11.63 | +0.302% | 14,873 | -12.258% |
| 2025-09-26 | 11.68 | 11.68 | 11.58 | 11.59 | -0.344% | 17,387 | -11.993% |
| 2025-09-25 | 11.64 | 11.72 | 11.62 | 11.63 | -0.043% | 13,633 | -12.296% |
| 2025-09-24 | 11.62 | 11.67 | 11.60 | 11.63 | +0.129% | 14,597 | -12.333% |
| 2025-09-23 | 11.73 | 11.73 | 11.61 | 11.62 | -0.938% | 13,685 | -12.220% |
| 2025-09-22 | 11.62 | 11.77 | 11.57 | 11.73 | +1.208% | 18,951 | -13.043% |
| 2025-09-19 | 11.55 | 11.69 | 11.55 | 11.59 | +0.346% | 30,152 | -11.993% |
| 2025-09-18 | 11.67 | 11.67 | 11.52 | 11.55 | -0.773% | 12,411 | -11.688% |
| 2025-09-17 | 11.57 | 11.64 | 11.56 | 11.64 | +0.172% | 18,772 | -12.371% |
| 2025-09-16 | 11.57 | 11.64 | 11.57 | 11.62 | -0.086% | 26,577 | -12.220% |
| 2025-09-15 | 11.60 | 11.63 | 11.53 | 11.63 | +0.172% | 12,306 | -12.296% |
| 2025-09-12 | 11.60 | 11.67 | 11.60 | 11.61 | +0.086% | 16,231 | -12.145% |
| 2025-09-11 | 11.62 | 11.67 | 11.59 | 11.60 | +0.433% | 18,157 | -12.069% |
| 2025-09-10 | 11.62 | 11.62 | 11.49 | 11.55 | -0.173% | 10,320 | -11.688% |
| 2025-09-09 | 11.58 | 11.62 | 11.48 | 11.57 | -0.086% | 16,763 | -11.841% |
| 2025-09-08 | 11.53 | 11.61 | 11.51 | 11.58 | +0.434% | 17,155 | -11.917% |
| 2025-09-05 | 11.49 | 11.53 | 11.49 | 11.53 | +0.348% | 10,572 | -11.535% |
| 2025-09-04 | 11.44 | 11.50 | 11.44 | 11.49 | +0.878% | 18,831 | -11.227% |
| 2025-09-03 | 11.48 | 11.48 | 11.31 | 11.39 | -1.128% | 18,409 | -10.448% |
| 2025-09-02 | 11.38 | 11.58 | 11.24 | 11.52 | +1.677% | 43,688 | -11.458% |
| 2025-08-29 | 11.21 | 11.38 | 11.19 | 11.33 | +1.251% | 26,113 | -9.974% |
| 2025-08-28 | 11.20 | 11.21 | 11.17 | 11.19 | +0.045% | 11,486 | -8.847% |
| 2025-08-27 | 11.17 | 11.20 | 11.15 | 11.19 | +0.494% | 17,707 | -8.806% |
| 2025-08-26 | 11.17 | 11.17 | 11.13 | 11.13 | -0.090% | 11,654 | -8.356% |
| 2025-08-25 | 11.18 | 11.26 | 11.13 | 11.14 | -0.269% | 32,749 | -8.438% |
| 2025-08-22 | 11.20 | 11.29 | 11.15 | 11.17 | +0.179% | 23,647 | -8.684% |
| 2025-08-21 | 11.23 | 11.25 | 11.13 | 11.15 | -0.977% | 6,016 | -8.520% |
| 2025-08-20 | 11.18 | 11.32 | 11.17 | 11.26 | +0.896% | 26,939 | -9.414% |
| 2025-08-19 | 11.18 | 11.20 | 11.13 | 11.16 | -0.357% | 8,738 | -8.602% |
| 2025-08-18 | 11.27 | 11.32 | 11.19 | 11.20 | -0.797% | 30,813 | -8.929% |
| 2025-08-15 | 11.35 | 11.36 | 11.29 | 11.29 | -0.791% | 6,476 | -9.655% |
| 2025-08-14 | 11.45 | 11.46 | 11.35 | 11.38 | +0.088% | 16,291 | -10.369% |
| 2025-08-13 | 11.38 | 11.47 | 11.34 | 11.37 | +0.176% | 25,517 | -10.290% |
| 2025-08-12 | 11.40 | 11.46 | 11.31 | 11.35 | -0.264% | 39,035 | -10.132% |
| 2025-08-11 | 11.41 | 11.44 | 11.34 | 11.38 | -0.088% | 13,069 | -10.369% |
| 2025-08-08 | 11.28 | 11.39 | 11.28 | 11.39 | +0.796% | 14,322 | -10.448% |
| 2025-08-07 | 11.27 | 11.34 | 11.26 | 11.30 | +0.266% | 11,348 | -9.735% |
| 2025-08-06 | 11.36 | 11.37 | 11.27 | 11.27 | -0.617% | 16,380 | -9.494% |
| 2025-08-05 | 11.31 | 11.40 | 11.30 | 11.34 | +0.177% | 11,034 | -10.053% |
| 2025-08-04 | 11.40 | 11.49 | 11.32 | 11.32 | -0.440% | 22,653 | -9.894% |
| 2025-08-01 | 11.43 | 11.49 | 11.35 | 11.37 | +0.353% | 19,163 | -10.290% |
| 2025-07-31 | 11.36 | 11.38 | 11.31 | 11.33 | +0.088% | 6,729 | -9.974% |
| 2025-07-30 | 11.30 | 11.37 | 11.30 | 11.32 | +0.088% | 15,416 | -9.894% |
| 2025-07-29 | 11.36 | 11.42 | 11.31 | 11.31 | 0.000% | 8,981 | -9.814% |
| 2025-07-28 | 11.46 | 11.49 | 11.31 | 11.31 | -0.440% | 24,473 | -9.814% |
| 2025-07-25 | 11.41 | 11.52 | 11.36 | 11.36 | -0.176% | 13,089 | -10.211% |
| 2025-07-24 | 11.42 | 11.49 | 11.36 | 11.38 | +0.176% | 14,781 | -10.369% |
| 2025-07-23 | 11.38 | 11.45 | 11.36 | 11.36 | 0.000% | 16,613 | -10.211% |
| 2025-07-22 | 11.50 | 11.60 | 11.35 | 11.36 | -1.217% | 29,664 | -10.211% |
| 2025-07-21 | 11.67 | 11.67 | 11.50 | 11.50 | -0.734% | 18,889 | -11.304% |
| 2025-07-18 | 11.58 | 11.67 | 11.57 | 11.59 | -0.215% | 9,583 | -11.955% |
| 2025-07-17 | 11.61 | 11.65 | 11.57 | 11.61 | -0.258% | 101,458 | -12.145% |
| 2025-07-16 | 11.65 | 11.69 | 11.58 | 11.64 | +0.086% | 10,941 | -12.371% |
| 2025-07-15 | 11.67 | 11.73 | 11.63 | 11.63 | -0.853% | 10,887 | -12.296% |
| 2025-07-14 | 11.76 | 11.76 | 11.71 | 11.73 | +0.085% | 19,928 | -13.043% |
| 2025-07-11 | 11.72 | 11.77 | 11.71 | 11.72 | -0.425% | 26,983 | -12.969% |
| 2025-07-10 | 11.87 | 11.88 | 11.77 | 11.77 | -0.085% | 12,882 | -13.339% |
| 2025-07-09 | 11.76 | 11.79 | 11.73 | 11.78 | +0.499% | 20,211 | -13.413% |
| 2025-07-08 | 11.71 | 11.78 | 11.70 | 11.72 | -0.072% | 16,159 | -12.980% |
| 2025-07-07 | 11.81 | 11.82 | 11.70 | 11.73 | -0.255% | 24,066 | -13.043% |
| 2025-07-03 | 11.76 | 11.76 | 11.72 | 11.76 | 0.000% | 8,399 | -13.265% |
| 2025-07-02 | 11.80 | 11.81 | 11.73 | 11.76 | +0.256% | 24,836 | -13.265% |
| 2025-07-01 | 11.82 | 11.82 | 11.65 | 11.73 | -0.255% | 29,912 | -13.043% |
| 2025-06-30 | 11.71 | 11.85 | 11.61 | 11.76 | +0.944% | 36,099 | -13.265% |
| 2025-06-27 | 11.70 | 11.72 | 11.65 | 11.65 | -0.342% | 6,704 | -12.446% |
| 2025-06-26 | 11.70 | 11.74 | 11.66 | 11.69 | 0.000% | 37,897 | -12.746% |
| 2025-06-25 | 11.70 | 11.74 | 11.64 | 11.69 | +0.086% | 13,536 | -12.746% |
| 2025-06-24 | 11.70 | 11.72 | 11.64 | 11.68 | -0.086% | 15,765 | -12.671% |
| 2025-06-23 | 11.74 | 11.74 | 11.57 | 11.69 | -0.748% | 13,550 | -12.746% |
| 2025-06-20 | 11.57 | 11.93 | 11.56 | 11.78 | +1.887% | 20,863 | -13.399% |
| 2025-06-18 | 11.77 | 11.77 | 11.54 | 11.56 | -1.784% | 26,247 | -11.765% |
| 2025-06-17 | 11.70 | 11.79 | 11.70 | 11.77 | -0.042% | 7,260 | -13.339% |
| 2025-06-16 | 11.70 | 11.80 | 11.65 | 11.78 | +0.641% | 33,782 | -13.376% |
| 2025-06-13 | 11.80 | 11.93 | 11.69 | 11.70 | -1.266% | 17,113 | -12.821% |
| 2025-06-12 | 12.02 | 12.05 | 11.82 | 11.85 | -1.496% | 42,864 | -13.924% |
| 2025-06-11 | 11.98 | 12.20 | 11.79 | 12.03 | +0.627% | 29,909 | -15.212% |
| 2025-06-10 | 12.02 | 12.02 | 11.85 | 11.96 | +0.420% | 6,330 | -14.680% |
| 2025-06-09 | 11.82 | 11.97 | 11.82 | 11.90 | -1.121% | 7,613 | -14.322% |
| 2025-06-06 | 12.10 | 12.10 | 12.00 | 12.04 | -0.660% | 8,098 | -15.282% |
| 2025-06-05 | 12.00 | 12.19 | 11.97 | 12.12 | +1.253% | 23,138 | -15.842% |
| 2025-06-04 | 12.05 | 12.05 | 11.93 | 11.97 | +0.167% | 4,013 | -14.787% |
| 2025-06-03 | 11.95 | 12.01 | 11.91 | 11.95 | -0.789% | 6,723 | -14.644% |
| 2025-06-02 | 12.13 | 12.13 | 12.00 | 12.04 | -0.372% | 16,179 | -15.318% |
| 2025-05-30 | 12.14 | 12.14 | 11.96 | 12.09 | -0.494% | 22,783 | -15.633% |
| 2025-05-29 | 12.17 | 12.24 | 11.91 | 12.15 | -0.164% | 31,696 | -16.049% |
| 2025-05-28 | 12.11 | 12.33 | 12.11 | 12.17 | +0.495% | 27,395 | -16.187% |
| 2025-05-27 | 11.80 | 12.14 | 11.71 | 12.11 | +2.976% | 82,411 | -15.772% |
| 2025-05-23 | 11.80 | 11.80 | 11.74 | 11.76 | +0.170% | 3,854 | -13.265% |
| 2025-05-22 | 11.70 | 11.83 | 11.65 | 11.74 | +0.085% | 19,742 | -13.118% |
| 2025-05-21 | 11.75 | 11.85 | 11.71 | 11.73 | -0.677% | 3,374 | -13.043% |
| 2025-05-20 | 11.83 | 11.92 | 11.69 | 11.81 | -1.006% | 8,899 | -13.633% |
| 2025-05-19 | 11.88 | 11.96 | 11.70 | 11.93 | +0.336% | 7,315 | -14.501% |
| 2025-05-16 | 11.90 | 11.91 | 11.69 | 11.89 | -0.168% | 7,783 | -14.214% |
| 2025-05-15 | 11.90 | 11.91 | 11.62 | 11.91 | 0.000% | 7,127 | -14.358% |
| 2025-05-14 | 11.89 | 11.99 | 11.84 | 11.91 | +0.168% | 4,566 | -14.358% |
| 2025-05-13 | 11.85 | 11.91 | 11.81 | 11.89 | -0.661% | 7,654 | -14.214% |
| 2025-05-12 | 11.95 | 11.99 | 11.70 | 11.97 | +0.076% | 29,378 | -14.781% |
| 2025-05-09 | 11.94 | 11.96 | 11.85 | 11.96 | +0.084% | 7,228 | -14.716% |
| 2025-05-08 | 11.96 | 11.96 | 11.89 | 11.95 | 0.000% | 13,452 | -14.644% |
| 2025-05-07 | 11.86 | 11.96 | 11.84 | 11.95 | +1.014% | 30,757 | -14.644% |
| 2025-05-06 | 11.78 | 11.83 | 11.78 | 11.83 | +0.254% | 7,393 | -13.779% |
| 2025-05-05 | 11.80 | 11.81 | 11.64 | 11.80 | 0.000% | 16,123 | -13.559% |
| 2025-05-02 | 11.80 | 11.81 | 11.75 | 11.80 | 0.000% | 18,302 | -13.559% |
| 2025-05-01 | 11.86 | 11.86 | 11.64 | 11.80 | -0.338% | 20,464 | -13.559% |
| 2025-04-30 | 11.85 | 11.85 | 11.46 | 11.84 | -0.169% | 34,457 | -13.851% |
| 2025-04-29 | 11.70 | 11.88 | 11.68 | 11.86 | +1.195% | 27,981 | -13.997% |
| 2025-04-28 | 11.62 | 11.77 | 11.46 | 11.72 | +1.296% | 25,989 | -12.969% |
| 2025-04-25 | 11.55 | 11.63 | 11.55 | 11.57 | +0.434% | 13,152 | -11.841% |
| 2025-04-24 | 11.49 | 11.64 | 11.36 | 11.52 | +0.524% | 23,781 | -11.458% |
| 2025-04-23 | 11.46 | 11.50 | 11.36 | 11.46 | +0.350% | 14,422 | -10.995% |
| 2025-04-22 | 11.34 | 11.43 | 11.31 | 11.42 | +0.705% | 16,163 | -10.683% |
| 2025-04-21 | 11.45 | 11.45 | 11.32 | 11.34 | -0.613% | 14,716 | -10.053% |
| 2025-04-17 | 11.40 | 11.42 | 11.37 | 11.41 | +0.352% | 5,726 | -10.605% |
| 2025-04-16 | 11.43 | 11.43 | 11.32 | 11.37 | +0.265% | 6,962 | -10.290% |
| 2025-04-15 | 11.38 | 11.43 | 11.32 | 11.34 | 0.000% | 25,845 | -10.053% |